6,535.10
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 13:59 | 5,344.00 | 5,344.00 | 5,342.00 | 5,342.00 | 417.7K |
| 14:00 | 5,338.20 | 5,338.20 | 5,336.30 | 5,336.30 | 1,131.7K |
| 14:01 | 5,339.50 | 5,339.50 | 5,335.50 | 5,335.50 | 392.9K |
| 14:02 | 5,340.80 | 5,341.10 | 5,340.80 | 5,341.10 | 323.9K |
| 14:03 | 5,336.30 | 5,340.30 | 5,336.30 | 5,340.30 | 207.6K |
| 14:04 | 5,343.60 | 5,344.40 | 5,343.60 | 5,344.40 | 392.3K |
| 14:05 | 5,342.30 | 5,342.30 | 5,342.10 | 5,342.10 | 554.7K |
| 14:06 | 5,341.90 | 5,341.90 | 5,339.70 | 5,339.70 | 441.6K |
| 14:07 | 5,344.10 | 5,344.10 | 5,343.90 | 5,343.90 | 749.0K |
| 14:08 | 5,348.50 | 5,350.40 | 5,348.50 | 5,350.40 | 720.1K |
| 14:09 | 5,347.00 | 5,348.20 | 5,347.00 | 5,348.20 | 203.0K |
| 14:10 | 5,348.10 | 5,348.10 | 5,347.00 | 5,347.00 | 209.6K |
| 14:11 | 5,345.70 | 5,346.50 | 5,345.70 | 5,346.50 | 2,196.9K |
| 14:12 | 5,344.20 | 5,344.90 | 5,344.20 | 5,344.90 | 181.7K |
| 14:13 | 5,348.40 | 5,349.90 | 5,348.40 | 5,349.90 | 631.6K |
| 14:14 | 5,351.20 | 5,351.20 | 5,351.20 | 5,351.20 | 1,443.4K |
| 14:15 | 5,350.10 | 5,350.20 | 5,350.10 | 5,350.20 | 653.1K |
| 14:16 | 5,351.20 | 5,355.40 | 5,351.20 | 5,355.40 | 1,522.6K |
| 14:17 | 5,354.30 | 5,354.30 | 5,350.00 | 5,350.00 | 1,077.6K |
| 14:18 | 5,348.90 | 5,348.90 | 5,344.60 | 5,344.60 | 736.6K |
| 14:19 | 5,344.20 | 5,344.70 | 5,344.20 | 5,344.70 | 412.0K |
| 14:20 | 5,344.80 | 5,348.60 | 5,344.80 | 5,348.60 | 571.4K |
| 14:21 | 5,349.20 | 5,349.20 | 5,348.30 | 5,348.30 | 881.9K |
| 14:22 | 5,345.70 | 5,346.20 | 5,345.70 | 5,346.20 | 3,334.2K |
| 14:23 | 5,344.40 | 5,344.90 | 5,344.40 | 5,344.90 | 129.8K |
| 14:24 | 5,346.30 | 5,346.30 | 5,345.00 | 5,345.00 | 147.7K |
| 14:25 | 5,346.20 | 5,346.20 | 5,345.50 | 5,345.50 | 219.9K |
| 14:26 | 5,343.90 | 5,343.90 | 5,341.40 | 5,341.40 | 498.1K |
| 14:27 | 5,341.10 | 5,341.30 | 5,341.10 | 5,341.30 | 1,046.1K |
| 14:28 | 5,338.70 | 5,338.70 | 5,338.10 | 5,338.10 | 715.6K |
| 14:29 | 5,336.60 | 5,338.90 | 5,336.60 | 5,338.90 | 186.7K |
| 14:30 | 5,340.90 | 5,340.90 | 5,338.90 | 5,338.90 | 1,030.5K |
| 14:31 | 5,336.40 | 5,336.40 | 5,334.90 | 5,334.90 | 377.4K |
| 14:32 | 5,334.70 | 5,334.70 | 5,334.30 | 5,334.30 | 493.0K |
| 14:33 | 5,333.40 | 5,333.40 | 5,331.50 | 5,331.50 | 554.8K |
| 14:34 | 5,334.70 | 5,334.70 | 5,332.40 | 5,332.40 | 178.5K |
| 14:35 | 5,332.70 | 5,333.00 | 5,332.70 | 5,333.00 | 405.3K |
| 14:36 | 5,333.00 | 5,333.00 | 5,332.00 | 5,332.00 | 317.1K |
| 14:37 | 5,331.30 | 5,331.30 | 5,330.90 | 5,330.90 | 452.6K |
| 14:38 | 5,331.50 | 5,331.80 | 5,331.50 | 5,331.80 | 152.5K |
| 14:39 | 5,328.80 | 5,330.40 | 5,328.80 | 5,330.40 | 322.4K |
| 14:40 | 5,331.60 | 5,331.60 | 5,329.50 | 5,329.50 | 613.9K |
| 14:41 | 5,329.10 | 5,330.40 | 5,329.10 | 5,330.40 | 346.9K |
| 14:42 | 5,329.00 | 5,329.00 | 5,328.90 | 5,328.90 | 608.7K |
| 14:43 | 5,329.00 | 5,329.00 | 5,328.50 | 5,328.50 | 172.1K |
| 14:44 | 5,330.10 | 5,331.40 | 5,330.10 | 5,331.40 | 145.3K |
| 14:45 | 5,331.40 | 5,331.40 | 5,330.30 | 5,330.30 | 333.3K |
| 14:46 | 5,330.40 | 5,330.50 | 5,330.40 | 5,330.50 | 197.2K |
| 14:47 | 5,329.70 | 5,331.50 | 5,329.70 | 5,331.50 | 1,433.8K |
| 14:48 | 5,341.00 | 5,344.20 | 5,341.00 | 5,344.20 | 1,528.3K |
| 14:49 | 5,342.00 | 5,342.00 | 5,340.00 | 5,340.00 | 422.7K |
| 14:50 | 5,339.60 | 5,339.60 | 5,336.50 | 5,336.50 | 465.3K |
| 14:51 | 5,337.30 | 5,337.30 | 5,334.60 | 5,334.60 | 311.8K |
| 14:52 | 5,333.40 | 5,334.20 | 5,333.40 | 5,334.20 | 110.1K |
| 14:53 | 5,334.10 | 5,334.40 | 5,334.10 | 5,334.40 | 469.9K |
| 14:54 | 5,334.20 | 5,334.40 | 5,334.20 | 5,334.40 | 492.1K |
| 14:55 | 5,333.80 | 5,334.90 | 5,333.80 | 5,334.90 | 292.3K |
| 14:56 | 5,334.90 | 5,334.90 | 5,334.00 | 5,334.00 | 215.5K |
| 14:57 | 5,333.80 | 5,333.80 | 5,333.50 | 5,333.50 | 201.7K |
| 14:58 | 5,331.10 | 5,333.00 | 5,331.10 | 5,333.00 | 275.2K |
| 14:59 | 5,332.50 | 5,332.50 | 5,330.70 | 5,330.70 | 1,150.9K |
| 15:00 | 5,330.70 | 5,330.70 | 5,329.90 | 5,329.90 | 235.6K |
| 15:01 | 5,331.00 | 5,331.70 | 5,331.00 | 5,331.70 | 289.1K |
| 15:02 | 5,332.20 | 5,333.50 | 5,332.20 | 5,333.50 | 301.4K |
| 15:03 | 5,338.30 | 5,338.30 | 5,337.40 | 5,337.40 | 845.9K |
| 15:04 | 5,338.20 | 5,338.20 | 5,337.20 | 5,337.20 | 187.9K |
| 15:05 | 5,337.60 | 5,338.60 | 5,337.60 | 5,338.60 | 135.0K |
| 15:06 | 5,340.90 | 5,340.90 | 5,339.10 | 5,339.10 | 191.2K |
| 15:07 | 5,339.20 | 5,339.20 | 5,338.30 | 5,338.30 | 337.6K |
| 15:08 | 5,338.20 | 5,338.90 | 5,338.20 | 5,338.90 | 179.5K |
| 15:09 | 5,337.50 | 5,339.50 | 5,337.50 | 5,339.50 | 156.1K |
| 15:10 | 5,338.80 | 5,341.40 | 5,338.80 | 5,341.40 | 729.5K |
| 15:11 | 5,341.20 | 5,342.10 | 5,341.20 | 5,342.10 | 530.4K |
| 15:12 | 5,343.40 | 5,344.40 | 5,343.40 | 5,344.40 | 1,222.3K |
| 15:13 | 5,347.30 | 5,347.30 | 5,347.20 | 5,347.20 | 2,473.5K |
| 15:14 | 5,347.10 | 5,348.40 | 5,347.10 | 5,348.40 | 436.1K |
| 15:15 | 5,350.10 | 5,350.10 | 5,348.80 | 5,348.80 | 749.1K |
| 15:16 | 5,347.50 | 5,347.70 | 5,347.50 | 5,347.70 | 548.6K |
| 15:17 | 5,347.80 | 5,348.60 | 5,347.80 | 5,348.60 | 185.7K |
| 15:18 | 5,348.20 | 5,348.70 | 5,348.20 | 5,348.70 | 549.3K |
| 15:19 | 5,349.00 | 5,349.00 | 5,348.70 | 5,348.70 | 189.8K |
| 15:20 | 5,349.70 | 5,349.70 | 5,349.60 | 5,349.60 | 508.1K |
| 15:21 | 5,349.70 | 5,350.30 | 5,349.70 | 5,350.30 | 339.9K |
| 15:22 | 5,350.60 | 5,350.60 | 5,350.20 | 5,350.20 | 2,091.3K |
| 15:23 | 5,352.80 | 5,352.80 | 5,351.10 | 5,351.10 | 539.1K |
| 15:24 | 5,350.50 | 5,350.50 | 5,349.50 | 5,349.50 | 2,709.3K |
| 15:25 | 5,347.60 | 5,347.60 | 5,347.40 | 5,347.40 | 1,063.9K |
| 15:26 | 5,347.80 | 5,347.80 | 5,346.30 | 5,346.30 | 660.6K |
| 15:27 | 5,344.00 | 5,344.80 | 5,344.00 | 5,344.80 | 313.1K |
| 15:28 | 5,344.90 | 5,344.90 | 5,344.20 | 5,344.20 | 205.2K |
| 15:29 | 5,343.40 | 5,345.10 | 5,343.40 | 5,345.10 | 304.7K |
| 15:30 | 5,345.00 | 5,345.20 | 5,345.00 | 5,345.20 | 264.8K |
| 15:31 | 5,346.10 | 5,346.70 | 5,346.10 | 5,346.70 | 218.3K |
| 15:32 | 5,346.20 | 5,346.20 | 5,343.70 | 5,343.70 | 1,605.4K |
| 15:33 | 5,343.60 | 5,346.40 | 5,343.60 | 5,346.40 | 620.9K |
| 15:34 | 5,348.20 | 5,348.20 | 5,346.80 | 5,346.80 | 326.1K |
| 15:35 | 5,347.70 | 5,347.70 | 5,346.40 | 5,346.40 | 281.3K |
| 15:36 | 5,346.50 | 5,348.30 | 5,346.50 | 5,348.30 | 449.3K |
| 15:37 | 5,346.50 | 5,346.80 | 5,346.50 | 5,346.80 | 358.5K |
| 15:38 | 5,347.10 | 5,347.10 | 5,344.70 | 5,344.70 | 576.3K |
| 15:39 | 5,344.00 | 5,344.00 | 5,343.10 | 5,343.10 | 296.4K |
| 15:40 | 5,345.00 | 5,345.00 | 5,344.80 | 5,344.80 | 1,545.7K |
| 15:41 | 5,343.60 | 5,344.70 | 5,343.60 | 5,344.70 | 282.8K |
| 15:42 | 5,344.50 | 5,345.50 | 5,344.50 | 5,345.50 | 295.5K |
| 15:43 | 5,345.40 | 5,346.90 | 5,345.40 | 5,346.90 | 419.5K |
| 15:44 | 5,346.50 | 5,346.60 | 5,346.50 | 5,346.60 | 236.7K |
| 15:45 | 5,346.60 | 5,346.60 | 5,346.50 | 5,346.50 | 629.8K |
| 15:46 | 5,346.60 | 5,346.90 | 5,346.60 | 5,346.90 | 659.1K |
| 15:47 | 5,346.50 | 5,347.40 | 5,346.50 | 5,347.40 | 303.4K |
| 15:48 | 5,347.30 | 5,347.30 | 5,346.40 | 5,346.40 | 768.9K |
| 15:49 | 5,347.00 | 5,347.00 | 5,346.70 | 5,346.70 | 389.8K |
| 15:50 | 5,345.30 | 5,345.30 | 5,343.10 | 5,343.10 | 922.3K |
| 15:51 | 5,343.10 | 5,343.10 | 5,342.70 | 5,342.70 | 333.9K |
| 15:52 | 5,342.00 | 5,342.00 | 5,341.50 | 5,341.50 | 361.3K |
| 15:53 | 5,342.80 | 5,342.80 | 5,341.40 | 5,341.40 | 611.1K |
| 15:54 | 5,340.60 | 5,340.60 | 5,340.60 | 5,340.60 | 2,806.2K |
| 15:55 | 5,340.00 | 5,340.60 | 5,340.00 | 5,340.60 | 880.0K |
| 15:56 | 5,339.20 | 5,339.20 | 5,339.20 | 5,339.20 | 846.6K |
| 15:57 | 5,338.60 | 5,338.60 | 5,337.50 | 5,337.50 | 1,075.4K |
| 15:58 | 5,338.20 | 5,338.20 | 5,337.10 | 5,337.10 | 706.1K |
| 15:59 | 5,338.50 | 5,339.30 | 5,338.50 | 5,339.30 | 1,825.0K |
| 16:00 | 5,339.00 | 5,339.00 | 5,339.00 | 5,339.00 | 188.9K |
| 16:01 | 5,339.00 | 5,339.00 | 5,339.00 | 5,339.00 | 0.0K |
| 16:02 | 5,339.00 | 5,339.00 | 5,339.00 | 5,339.00 | 0.0K |
| 16:03 | 5,339.00 | 5,339.00 | 5,339.00 | 5,339.00 | 0.0K |
| 16:04 | 5,339.00 | 5,339.00 | 5,338.10 | 5,338.10 | 75,435.4K |